| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2022 | MYR | 10.2 | 10.2 | 10.08 | 10.18 | 10.18 | -0.08 (-0.78%) | 91,300 |
| 30 Sep 2022 | MYR | 10.12 | 10.26 | 10.08 | 10.26 | 10.26 | +0.08 (+0.79%) | 250,200 |
| 29 Sep 2022 | MYR | 10.16 | 10.2 | 10.14 | 10.18 | 10.18 | +0.06 (+0.59%) | 54,100 |
| 28 Sep 2022 | MYR | 10.18 | 10.18 | 10.12 | 10.12 | 10.12 | -0.02 (-0.20%) | 64,600 |
| 27 Sep 2022 | MYR | 10.12 | 10.16 | 10.1 | 10.14 | 10.14 | 0.0 (0.0%) | 161,500 |
| 26 Sep 2022 | MYR | 10.26 | 10.26 | 10.12 | 10.14 | 10.14 | -0.12 (-1.17%) | 397,100 |
| 23 Sep 2022 | MYR | 10.3 | 10.3 | 10.26 | 10.26 | 10.26 | -0.02 (-0.19%) | 109,100 |
| 22 Sep 2022 | MYR | 10.28 | 10.3 | 10.26 | 10.28 | 10.28 | 0.0 (0.0%) | 81,200 |
| 21 Sep 2022 | MYR | 10.3 | 10.32 | 10.26 | 10.28 | 10.28 | -0.08 (-0.77%) | 110,800 |
| 20 Sep 2022 | MYR | 10.36 | 10.36 | 10.28 | 10.36 | 10.36 | +0.06 (+0.58%) | 69,300 |
| 19 Sep 2022 | MYR | 10.46 | 10.46 | 10.28 | 10.3 | 10.3 | -0.18 (-1.72%) | 181,600 |
| 15 Sep 2022 | MYR | 10.26 | 10.66 | 10.26 | 10.48 | 10.48 | +0.26 (+2.54%) | 301,100 |
| 14 Sep 2022 | MYR | 10.26 | 10.36 | 10.22 | 10.22 | 10.22 | -0.04 (-0.39%) | 121,400 |
| 13 Sep 2022 | MYR | 10.32 | 10.36 | 10.26 | 10.26 | 10.26 | -0.04 (-0.39%) | 79,600 |
| 12 Sep 2022 | MYR | 10.24 | 10.34 | 10.24 | 10.3 | 10.3 | +0.06 (+0.59%) | 116,600 |
| 9 Sep 2022 | MYR | 10.26 | 10.28 | 10.22 | 10.24 | 10.24 | 0.0 (0.0%) | 170,200 |
| 8 Sep 2022 | MYR | 10.26 | 10.34 | 10.22 | 10.24 | 10.24 | -0.02 (-0.19%) | 132,100 |
| 7 Sep 2022 | MYR | 10.22 | 10.26 | 10.22 | 10.26 | 10.26 | +0.04 (+0.39%) | 88,200 |
| 6 Sep 2022 | MYR | 10.3 | 10.3 | 10.22 | 10.22 | 10.22 | -0.06 (-0.58%) | 227,900 |
| 5 Sep 2022 | MYR | 10.3 | 10.3 | 10.28 | 10.28 | 10.28 | -0.02 (-0.19%) | 110,000 |
| 2 Sep 2022 | MYR | 10.32 | 10.34 | 10.3 | 10.3 | 10.3 | -0.08 (-0.77%) | 82,200 |
| 1 Sep 2022 | MYR | 10.3 | 10.4 | 10.3 | 10.38 | 10.38 | +0.08 (+0.78%) | 106,100 |
| 30 Aug 2022 | MYR | 10.3 | 10.36 | 10.28 | 10.3 | 10.3 | +0.02 (+0.19%) | 102,900 |
| 29 Aug 2022 | MYR | 10.32 | 10.34 | 10.26 | 10.28 | 10.28 | -0.04 (-0.39%) | 131,900 |
| 26 Aug 2022 | MYR | 10.32 | 10.4 | 10.32 | 10.32 | 10.32 | +0.02 (+0.19%) | 77,800 |
| 25 Aug 2022 | MYR | 10.3 | 10.36 | 10.28 | 10.3 | 10.3 | +0.04 (+0.39%) | 141,800 |
| 24 Aug 2022 | MYR | 10.3 | 10.34 | 10.26 | 10.26 | 10.26 | -0.02 (-0.19%) | 99,000 |
| 23 Aug 2022 | MYR | 10.34 | 10.34 | 10.26 | 10.28 | 10.28 | -0.06 (-0.58%) | 175,800 |
| 22 Aug 2022 | MYR | 10.34 | 10.5 | 10.32 | 10.34 | 10.34 | 0.0 (0.0%) | 115,200 |
| 19 Aug 2022 | MYR | 10.38 | 10.52 | 10.32 | 10.34 | 10.34 | -0.06 (-0.58%) | 163,300 |
